Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

26.39 +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.376 4.491 4.289 4.482 136,157 +0.16(+3.79%)
Aug 30, 2012 4.376 4.424 4.251 4.318 203,568 -0.10(-2.18%)
Aug 29, 2012 4.376 4.462 4.337 4.414 64,623 +0.03(+0.66%)
Aug 27, 2012 4.472 4.491 4.347 4.385 145,241 -0.07(-1.51%)
Aug 24, 2012 4.433 4.539 4.424 4.453 158,463 -0.01(-0.22%)
Aug 23, 2012 4.443 4.626 4.443 4.462 222,108 -0.01(-0.21%)
Aug 22, 2012 4.520 4.549 4.366 4.472 112,969 -0.05(-1.06%)
Aug 21, 2012 4.453 4.568 4.443 4.520 171,056 +0.10(+2.17%)
Aug 20, 2012 4.472 4.510 4.395 4.424 237,170 -0.06(-1.29%)
Aug 17, 2012 4.472 4.501 4.424 4.482 283,781 +0.04(+0.87%)
Aug 16, 2012 4.376 4.501 4.376 4.443 433,904 +0.06(+1.32%)
Aug 15, 2012 4.357 4.443 4.337 4.385 156,963 +0.02(+0.44%)
Aug 14, 2012 4.472 4.510 4.328 4.366 447,668 -0.05(-1.09%)
Aug 13, 2012 4.510 4.539 4.357 4.414 373,868 -0.11(-2.34%)
Aug 10, 2012 4.520 4.645 4.443 4.520 247,822 -0.02(-0.42%)
Aug 09, 2012 4.597 4.655 4.530 4.539 273,541 -0.09(-1.87%)
Aug 08, 2012 4.664 4.722 4.549 4.626 257,832 -0.08(-1.64%)
Aug 07, 2012 4.443 4.741 4.405 4.703 422,250 +0.30(+6.77%)
Aug 06, 2012 4.376 4.453 4.347 4.405 428,140 +0.05(+1.10%)
Aug 03, 2012 4.443 4.482 4.318 4.357 329,794 +0.03(+0.67%)
Aug 02, 2012 4.347 4.549 4.232 4.328 614,083 -0.06(-1.32%)
Aug 01, 2012 4.684 4.722 4.376 4.385 328,800 -0.26(-5.59%)
Jul 31, 2012 4.539 4.741 4.520 4.645 632,057 +0.10(+2.11%)
Jul 30, 2012 4.703 4.780 4.472 4.549 502,422 -0.16(-3.47%)
Jul 27, 2012 4.539 4.760 4.510 4.712 527,859 +0.20(+4.48%)
Jul 26, 2012 4.914 4.943 4.347 4.510 1,088,445 -0.31(-6.39%)
Jul 25, 2012 4.857 4.924 4.693 4.818 400,976 +0.00(+0.00%)
Jul 24, 2012 4.953 5.001 4.770 4.818 386,220 -0.16(-3.28%)
Jul 23, 2012 4.962 5.020 4.885 4.982 499,365 -0.12(-2.26%)
Jul 20, 2012 5.078 5.232 5.059 5.097 197,755 -0.06(-1.12%)
Jul 19, 2012 5.280 5.328 5.126 5.155 354,714 -0.08(-1.47%)
Jul 18, 2012 5.116 5.280 5.107 5.232 318,819 +0.12(+2.26%)
Jul 17, 2012 5.097 5.193 5.011 5.116 146,031 +0.07(+1.33%)
Jul 16, 2012 5.078 5.193 4.991 5.049 447,713 -0.09(-1.69%)
Jul 13, 2012 5.136 5.241 5.049 5.136 395,753 +0.01(+0.19%)
Jul 12, 2012 5.193 5.289 5.097 5.126 384,924 -0.13(-2.56%)
Jul 11, 2012 5.318 5.376 5.203 5.261 307,948 -0.03(-0.55%)
Jul 10, 2012 5.549 5.638 5.280 5.289 428,728 -0.22(-4.01%)
Jul 09, 2012 5.818 5.828 5.472 5.511 302,291 -0.34(-5.76%)
Jul 06, 2012 5.905 5.953 5.761 5.847 253,178 -0.13(-2.09%)
Jul 05, 2012 5.934 6.088 5.886 5.972 190,818 -0.05(-0.80%)
Jul 03, 2012 5.886 6.020 5.866 6.020 172,315 +0.14(+2.46%)
Jul 02, 2012 5.828 5.972 5.732 5.876 380,636 +0.10(+1.66%)
Jun 29, 2012 5.607 5.790 5.482 5.780 412,786 +0.35(+6.37%)
Jun 28, 2012 5.289 5.434 5.241 5.434 262,091 +0.08(+1.44%)
Jun 27, 2012 5.357 5.491 5.299 5.357 199,072 +0.03(+0.54%)
Jun 26, 2012 5.309 5.357 5.289 5.328 185,366 +0.01(+0.18%)
Jun 25, 2012 5.472 5.578 5.289 5.318 189,662 -0.29(-5.15%)
Jun 22, 2012 5.491 5.609 5.453 5.607 574,942 +0.14(+2.64%)
Jun 21, 2012 5.991 6.049 5.414 5.463 407,603 -0.55(-9.12%)
Jun 20, 2012 5.809 6.068 5.761 6.011 256,993 +0.22(+3.82%)
Jun 19, 2012 5.674 5.886 5.588 5.790 406,882 +0.17(+3.08%)
Jun 18, 2012 5.539 5.636 5.491 5.616 200,448 -0.01(-0.17%)
Jun 15, 2012 5.318 5.636 5.289 5.626 517,258 +0.33(+6.17%)
Jun 14, 2012 5.337 5.347 5.212 5.299 421,600 -0.01(-0.18%)
Jun 13, 2012 5.395 5.395 5.280 5.309 351,596 -0.12(-2.13%)
Jun 12, 2012 5.405 5.506 5.309 5.424 307,457 +0.06(+1.08%)
Jun 11, 2012 5.876 5.953 5.357 5.366 447,022 -0.41(-7.15%)
Jun 08, 2012 5.703 5.847 5.559 5.780 403,932 +0.03(+0.50%)
Jun 07, 2012 5.915 5.953 5.674 5.751 430,232 -0.06(-0.99%)
Jun 06, 2012 5.588 5.818 5.530 5.809 691,741 +0.29(+5.23%)
Jun 05, 2012 5.299 5.520 5.299 5.520 357,747 +0.21(+3.99%)
Jun 04, 2012 5.395 5.424 5.097 5.309 388,868 -0.03(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.